128,500€
7,53%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 128,50 | 128,50 | 128,00 | 128,00 | 7,11% | - |
| 27.05.2026 | 119,00 | 119,50 | 119,00 | 119,50 | 1,27% | - |
| 26.05.2026 | 118,50 | 118,50 | 118,00 | 118,00 | -0,42% | - |
| 25.05.2026 | 117,50 | 118,50 | 117,50 | 118,50 | 1,72% | - |
| 22.05.2026 | 119,50 | 121,50 | 116,50 | 116,50 | -1,27% | - |
| 21.05.2026 | 114,50 | 118,00 | 111,50 | 118,00 | 11,85% | - |
| 20.05.2026 | 105,50 | 105,50 | 105,00 | 105,50 | 4,98% | - |
| 19.05.2026 | 103,50 | 105,50 | 98,25 | 100,50 | -4,29% | - |
| 18.05.2026 | 105,50 | 105,50 | 105,00 | 105,00 | -1,41% | - |
| 15.05.2026 | 109,50 | 110,50 | 105,50 | 106,50 | -3,62% | - |
| 14.05.2026 | 110,50 | 110,50 | 109,50 | 110,50 | -1,34% | - |
| 13.05.2026 | 111,50 | 112,50 | 111,50 | 112,00 | 3,23% | - |
| 12.05.2026 | 109,50 | 110,00 | 108,50 | 108,50 | -3,56% | - |
| 11.05.2026 | 113,50 | 113,50 | 112,50 | 112,50 | -1,32% | - |
| 08.05.2026 | 113,50 | 114,50 | 113,50 | 114,00 | 8,06% | - |
| 06.05.2026 | 104,50 | 105,50 | 104,50 | 105,50 | 0,96% | - |
| 05.05.2026 | 104,50 | 105,00 | 104,50 | 104,50 | -5,86% | - |
| 04.05.2026 | 110,50 | 112,50 | 109,50 | 111,00 | -2,20% | - |
| 30.04.2026 | 112,50 | 113,50 | 112,50 | 113,50 | 0,00% | - |
| 29.04.2026 | 113,50 | 115,50 | 111,50 | 113,50 | 0,00% | - |
| 28.04.2026 | 116,50 | 118,00 | 113,50 | 113,50 | -2,58% | - |
| 27.04.2026 | 117,50 | 117,50 | 116,50 | 116,50 | -1,69% | - |
| 24.04.2026 | 118,50 | 120,00 | 116,50 | 118,50 | 1,72% | - |
| 23.04.2026 | 116,50 | 118,50 | 115,50 | 116,50 | -1,69% | - |
| 22.04.2026 | 117,50 | 118,50 | 117,50 | 118,50 | -0,84% | - |
| 21.04.2026 | 120,50 | 124,50 | 118,50 | 119,50 | 0,00% | - |
| 20.04.2026 | 119,50 | 119,50 | 116,50 | 119,50 | 8,14% | - |
| 17.04.2026 | 109,50 | 110,50 | 109,50 | 110,50 | 0,00% | - |
| 16.04.2026 | 110,50 | 113,50 | 109,50 | 110,50 | 0,91% | - |
| 15.04.2026 | 110,50 | 112,50 | 109,50 | 109,50 | 1,86% | - |
| 14.04.2026 | 108,50 | 108,50 | 107,00 | 107,50 | 1,42% | - |
| 13.04.2026 | 106,50 | 107,50 | 105,50 | 106,00 | -1,40% | - |
| 10.04.2026 | 105,50 | 109,50 | 105,00 | 107,50 | 5,39% | - |
| 09.04.2026 | 102,50 | 103,00 | 101,50 | 102,00 | 0,49% | - |
| 08.04.2026 | 98,25 | 102,50 | 98,25 | 101,50 | 3,57% | - |
| 07.04.2026 | 102,50 | 103,50 | 94,75 | 98,00 | -0,55% | - |
| 02.04.2026 | 97,41 | 100,45 | 93,85 | 98,54 | 1,62% | - |
| 01.04.2026 | 100,43 | 101,72 | 91,59 | 96,97 | -19,87% | 37,00 |
| 31.03.2026 | 115,25 | 122,45 | 115,25 | 121,01 | 5,07% | 3,00 |
| 30.03.2026 | 112,89 | 121,09 | 112,28 | 115,17 | 1,90% | - |
| 27.03.2026 | 115,74 | 116,47 | 111,91 | 113,02 | -2,69% | - |
| 26.03.2026 | 117,88 | 120,25 | 114,51 | 116,14 | -1,54% | - |
| 25.03.2026 | 112,41 | 118,41 | 112,41 | 117,96 | 5,08% | - |
| 24.03.2026 | 110,94 | 113,42 | 110,22 | 112,26 | -1,72% | - |
| 23.03.2026 | 112,08 | 118,68 | 107,88 | 114,22 | 2,89% | - |
| 20.03.2026 | 116,41 | 117,65 | 110,18 | 111,01 | -4,29% | - |
| 19.03.2026 | 117,53 | 117,61 | 113,50 | 115,99 | -1,59% | 60,00 |
| 18.03.2026 | 117,38 | 120,80 | 116,33 | 117,87 | -0,33% | 1,00 |
| 17.03.2026 | 114,59 | 118,51 | 111,43 | 118,26 | 3,45% | - |
| 16.03.2026 | 113,62 | 115,77 | 112,63 | 114,32 | 1,46% | - |
| 13.03.2026 | 114,17 | 116,51 | 112,44 | 112,68 | -2,69% | - |
| 12.03.2026 | 120,91 | 121,23 | 115,64 | 115,79 | -4,39% | 61,00 |
| 11.03.2026 | 123,66 | 125,40 | 119,65 | 121,11 | -2,68% | 2,00 |
| 10.03.2026 | 121,53 | 127,37 | 118,97 | 124,44 | 2,27% | 84,00 |
| 09.03.2026 | 123,08 | 123,24 | 112,54 | 121,68 | -0,64% | 9,00 |
| 06.03.2026 | 130,60 | 132,73 | 122,23 | 122,46 | -4,95% | - |
| 05.03.2026 | 130,69 | 133,90 | 128,13 | 128,84 | -1,96% | - |
| 04.03.2026 | 133,48 | 136,66 | 131,28 | 131,41 | -2,39% | - |
| 03.03.2026 | 134,37 | 136,21 | 128,97 | 134,63 | -0,02% | - |
| 02.03.2026 | 139,06 | 141,05 | 133,29 | 134,66 | -4,20% | - |
| 27.02.2026 | 158,02 | 159,31 | 139,98 | 140,56 | -11,58% | - |
| 26.02.2026 | 154,61 | 161,36 | 153,55 | 158,96 | 2,28% | - |
| 25.02.2026 | 162,49 | 164,24 | 153,23 | 155,42 | -3,62% | - |
| 24.02.2026 | 160,61 | 165,95 | 160,08 | 161,25 | 0,45% | - |
| 23.02.2026 | 176,19 | 176,19 | 160,02 | 160,53 | -8,75% | - |
| 20.02.2026 | 174,41 | 188,03 | 170,92 | 175,93 | 1,25% | - |
| 19.02.2026 | 180,29 | 181,04 | 170,12 | 173,75 | -3,90% | - |
| 18.02.2026 | 176,09 | 185,30 | 170,53 | 180,81 | 4,91% | - |
| 17.02.2026 | 172,62 | 175,74 | 163,08 | 172,35 | -0,49% | - |
| 16.02.2026 | 172,12 | 173,76 | 172,12 | 173,20 | 0,20% | - |
| 13.02.2026 | 164,35 | 172,85 | 162,14 | 172,85 | 3,89% | - |
| 12.02.2026 | 167,73 | 173,11 | 162,31 | 166,38 | -0,90% | - |
| 11.02.2026 | 177,63 | 179,41 | 166,53 | 167,89 | -6,26% | - |
| 10.02.2026 | 173,47 | 180,53 | 172,28 | 179,11 | 2,85% | - |
| 09.02.2026 | 178,63 | 179,17 | 172,13 | 174,14 | -2,40% | - |
| 06.02.2026 | 163,33 | 178,46 | 163,23 | 178,43 | 7,81% | - |
| 05.02.2026 | 174,56 | 175,45 | 161,84 | 165,51 | -4,78% | - |
| 04.02.2026 | 168,78 | 178,11 | 167,57 | 173,81 | 3,54% | - |
| 03.02.2026 | 166,03 | 180,51 | 164,35 | 167,86 | 1,04% | - |
| 02.02.2026 | 167,77 | 167,95 | 161,37 | 166,14 | -1,41% | - |
| 30.01.2026 | 170,53 | 172,80 | 164,52 | 168,52 | -1,87% | - |
| 29.01.2026 | 171,15 | 175,99 | 168,38 | 171,73 | -0,09% | - |
| 28.01.2026 | 174,90 | 179,49 | 169,87 | 171,88 | -1,69% | - |
| 27.01.2026 | 184,44 | 187,17 | 169,62 | 174,84 | -5,85% | - |
| 26.01.2026 | 192,44 | 193,77 | 182,93 | 185,70 | -3,32% | - |
| 23.01.2026 | 195,94 | 199,24 | 190,51 | 192,08 | -1,89% | - |
| 22.01.2026 | 196,07 | 203,95 | 194,50 | 195,78 | -0,92% | - |
| 21.01.2026 | 187,17 | 198,67 | 184,30 | 197,59 | 5,81% | - |
| 20.01.2026 | 198,42 | 198,42 | 186,64 | 186,74 | -5,90% | 3,00 |
| 19.01.2026 | 200,16 | 200,16 | 197,04 | 198,46 | -1,34% | - |
| 16.01.2026 | 192,62 | 201,15 | 190,82 | 201,15 | 4,50% | - |
| 15.01.2026 | 186,58 | 195,57 | 185,99 | 192,49 | 2,40% | - |
| 14.01.2026 | 191,28 | 197,07 | 185,70 | 187,98 | -0,54% | - |
| 13.01.2026 | 187,06 | 189,43 | 185,32 | 189,00 | 0,44% | - |
| 12.01.2026 | 185,49 | 189,19 | 182,02 | 188,17 | 0,26% | - |
| 09.01.2026 | 184,37 | 190,61 | 176,09 | 187,69 | 2,76% | - |
| 08.01.2026 | 177,10 | 190,40 | 175,47 | 182,65 | 3,39% | - |
| 07.01.2026 | 181,88 | 185,43 | 173,71 | 176,66 | -2,07% | 43,00 |
| 06.01.2026 | 168,37 | 182,76 | 167,82 | 180,39 | 6,22% | 52,00 |
| 05.01.2026 | 165,19 | 175,36 | 161,92 | 169,82 | 3,05% | - |